Istanbul - Delayed Quote • TRY
Vakif Menkul Kiymet Yatirim Ortakligi A.S. (VKFYO.IS)
At close: April 19 at 6:08 PM GMT+3
Currency in TRY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 21.00 | 22.12 | 20.90 | 21.92 | 21.92 | 637,600 |
| Apr 18, 2024 | 21.30 | 21.40 | 20.96 | 21.30 | 21.30 | 308,710 |
| Apr 17, 2024 | 21.30 | 21.68 | 21.10 | 21.18 | 21.18 | 450,341 |
| Apr 16, 2024 | 22.06 | 22.12 | 20.60 | 21.18 | 21.18 | 480,122 |
| Apr 15, 2024 | 21.80 | 22.40 | 21.50 | 22.06 | 22.06 | 550,891 |
| Apr 8, 2024 | 21.00 | 21.74 | 20.98 | 21.60 | 21.60 | 687,474 |
| Apr 5, 2024 | 19.68 | 20.98 | 19.68 | 20.86 | 20.86 | 770,511 |
| Apr 4, 2024 | 19.92 | 20.44 | 19.00 | 19.65 | 19.65 | 824,349 |
| Apr 3, 2024 | 20.72 | 20.76 | 19.81 | 19.92 | 19.92 | 482,340 |
| Apr 2, 2024 | 20.90 | 21.26 | 20.56 | 20.56 | 20.56 | 674,343 |
| Apr 1, 2024 | 22.00 | 22.10 | 20.02 | 20.80 | 20.80 | 1,158,569 |
| Mar 29, 2024 | 23.70 | 23.80 | 21.40 | 21.98 | 21.98 | 1,474,256 |
| Mar 28, 2024 | 23.30 | 24.20 | 22.50 | 23.40 | 23.40 | 1,080,095 |
| Mar 27, 2024 | 24.46 | 24.50 | 23.00 | 23.30 | 23.30 | 1,125,228 |
| Mar 26, 2024 | 24.06 | 26.00 | 23.20 | 23.80 | 23.80 | 3,535,303 |
| Mar 25, 2024 | 22.60 | 24.86 | 22.48 | 24.06 | 24.06 | 5,382,537 |
| Mar 22, 2024 | 23.18 | 23.22 | 22.52 | 22.60 | 22.60 | 519,753 |
| Mar 21, 2024 | 23.54 | 24.00 | 22.70 | 22.94 | 22.94 | 624,803 |
| Mar 20, 2024 | 23.06 | 23.70 | 22.54 | 23.48 | 23.48 | 1,534,597 |
| Mar 19, 2024 | 22.14 | 24.42 | 22.00 | 23.02 | 23.02 | 3,677,502 |
| Mar 18, 2024 | 22.86 | 22.98 | 22.00 | 22.20 | 22.20 | 522,548 |
| Mar 15, 2024 | 23.24 | 23.34 | 22.68 | 22.82 | 22.82 | 637,517 |
| Mar 14, 2024 | 22.56 | 23.62 | 22.50 | 23.24 | 23.24 | 783,963 |
| Mar 13, 2024 | 23.20 | 23.28 | 22.50 | 22.76 | 22.76 | 550,982 |
| Mar 12, 2024 | 23.98 | 24.00 | 22.84 | 23.20 | 23.20 | 721,925 |
| Mar 11, 2024 | 24.28 | 24.84 | 23.10 | 23.82 | 23.82 | 1,000,789 |
| Mar 8, 2024 | 24.36 | 24.74 | 23.92 | 24.10 | 24.10 | 946,456 |
| Mar 7, 2024 | 23.90 | 24.56 | 23.56 | 24.30 | 24.30 | 1,239,731 |
| Mar 6, 2024 | 24.60 | 24.60 | 23.38 | 23.84 | 23.84 | 1,591,622 |
| Mar 5, 2024 | 23.70 | 24.60 | 23.62 | 24.30 | 24.30 | 1,781,404 |
| Mar 4, 2024 | 24.00 | 24.40 | 23.64 | 23.70 | 23.70 | 910,101 |
| Mar 1, 2024 | 24.46 | 24.58 | 23.36 | 23.92 | 23.92 | 1,116,253 |
| Feb 29, 2024 | 23.70 | 25.30 | 23.36 | 24.46 | 24.46 | 2,043,639 |
| Feb 28, 2024 | 23.90 | 24.20 | 23.40 | 23.46 | 23.46 | 625,164 |
| Feb 27, 2024 | 24.64 | 24.66 | 23.50 | 23.90 | 23.90 | 805,332 |
| Feb 26, 2024 | 24.74 | 25.28 | 24.60 | 24.62 | 24.62 | 1,198,801 |
| Feb 23, 2024 | 24.90 | 25.20 | 24.62 | 24.74 | 24.74 | 1,064,383 |
| Feb 22, 2024 | 24.16 | 24.72 | 24.06 | 24.60 | 24.60 | 972,463 |
| Feb 21, 2024 | 24.68 | 24.84 | 23.48 | 24.04 | 24.04 | 1,031,101 |
| Feb 20, 2024 | 25.10 | 25.24 | 24.56 | 24.68 | 24.68 | 1,244,111 |
| Feb 19, 2024 | 25.20 | 25.70 | 24.98 | 25.04 | 25.04 | 2,109,458 |
| Feb 16, 2024 | 26.10 | 26.20 | 24.92 | 25.20 | 25.20 | 3,198,177 |
| Feb 15, 2024 | 26.34 | 26.74 | 26.06 | 26.12 | 26.12 | 1,351,618 |
| Feb 14, 2024 | 25.52 | 26.34 | 25.10 | 26.24 | 26.24 | 1,197,686 |
| Feb 13, 2024 | 26.42 | 26.44 | 25.50 | 25.54 | 25.54 | 1,249,033 |
| Feb 12, 2024 | 26.10 | 26.80 | 26.10 | 26.34 | 26.34 | 1,537,871 |
| Feb 9, 2024 | 25.50 | 26.92 | 25.08 | 25.80 | 25.80 | 3,231,120 |
| Feb 8, 2024 | 25.70 | 25.70 | 25.18 | 25.30 | 25.30 | 1,312,836 |
| Feb 7, 2024 | 25.84 | 26.12 | 25.62 | 25.70 | 25.70 | 1,265,662 |
| Feb 6, 2024 | 26.16 | 26.30 | 25.72 | 25.84 | 25.84 | 1,172,418 |
| Feb 5, 2024 | 26.24 | 26.58 | 25.70 | 26.16 | 26.16 | 1,487,438 |
| Feb 2, 2024 | 26.78 | 27.04 | 26.00 | 26.24 | 26.24 | 1,654,971 |
| Feb 1, 2024 | 27.86 | 28.14 | 26.48 | 26.78 | 26.78 | 2,104,287 |
| Jan 31, 2024 | 26.96 | 29.00 | 26.70 | 27.56 | 27.56 | 3,571,261 |
| Jan 30, 2024 | 27.30 | 27.30 | 25.86 | 26.70 | 26.70 | 3,913,317 |
| Jan 29, 2024 | 26.74 | 28.96 | 26.74 | 27.32 | 27.32 | 4,848,342 |
| Jan 26, 2024 | 29.54 | 29.70 | 28.60 | 29.70 | 29.70 | 2,545,003 |
| Jan 25, 2024 | 31.70 | 32.02 | 29.92 | 30.00 | 30.00 | 1,969,014 |
| Jan 24, 2024 | 32.84 | 33.52 | 31.40 | 31.70 | 31.70 | 1,657,363 |
| Jan 23, 2024 | 35.00 | 35.00 | 32.38 | 32.94 | 32.94 | 1,712,239 |
| Jan 22, 2024 | 36.80 | 37.36 | 35.00 | 35.22 | 35.22 | 888,278 |
| Jan 19, 2024 | 35.20 | 37.04 | 33.50 | 36.76 | 36.76 | 636,815 |
| Jan 18, 2024 | 37.02 | 37.40 | 35.18 | 35.18 | 35.18 | 693,168 |
| Jan 17, 2024 | 38.00 | 40.00 | 36.20 | 37.02 | 37.02 | 1,549,941 |
| Jan 16, 2024 | 35.02 | 38.20 | 34.50 | 37.98 | 37.98 | 4,307,371 |
| Jan 15, 2024 | 38.10 | 38.10 | 34.44 | 34.98 | 34.98 | 968,361 |
| Jan 12, 2024 | 32.92 | 36.08 | 31.62 | 35.38 | 35.38 | 772,863 |
| Jan 11, 2024 | 30.20 | 32.96 | 29.80 | 32.92 | 32.92 | 858,795 |
| Jan 10, 2024 | 29.90 | 31.22 | 28.94 | 30.20 | 30.20 | 583,697 |
| Jan 9, 2024 | 28.98 | 30.80 | 27.54 | 29.94 | 29.94 | 619,753 |
| Jan 8, 2024 | 26.82 | 29.00 | 26.18 | 28.92 | 28.92 | 752,554 |
| Jan 5, 2024 | 26.50 | 27.44 | 26.18 | 26.82 | 26.82 | 306,875 |
| Jan 4, 2024 | 26.00 | 26.90 | 25.40 | 26.44 | 26.44 | 474,911 |
| Jan 3, 2024 | 24.80 | 26.48 | 24.30 | 26.02 | 26.02 | 567,628 |
| Jan 2, 2024 | 25.08 | 25.08 | 23.98 | 24.80 | 24.80 | 259,173 |
| Dec 29, 2023 | 24.90 | 25.20 | 24.70 | 24.80 | 24.80 | 191,965 |
| Dec 28, 2023 | 25.00 | 25.50 | 23.80 | 24.90 | 24.90 | 224,313 |
| Dec 27, 2023 | 24.80 | 25.08 | 24.30 | 24.88 | 24.88 | 207,250 |
| Dec 26, 2023 | 26.00 | 26.20 | 24.12 | 24.78 | 24.78 | 289,063 |
| Dec 25, 2023 | 24.50 | 26.00 | 24.50 | 25.00 | 25.00 | 545,784 |
| Dec 22, 2023 | 24.00 | 25.32 | 23.86 | 24.40 | 24.40 | 184,046 |
| Dec 21, 2023 | 23.76 | 24.98 | 23.00 | 24.82 | 24.82 | 345,993 |
| Dec 20, 2023 | 23.80 | 24.24 | 23.00 | 24.06 | 24.06 | 196,682 |
| Dec 19, 2023 | 23.50 | 25.64 | 23.48 | 24.60 | 24.60 | 522,657 |
| Dec 18, 2023 | 24.08 | 24.44 | 23.22 | 23.32 | 23.32 | 209,929 |
| Dec 15, 2023 | 23.70 | 24.88 | 23.70 | 24.28 | 24.28 | 226,719 |
| Dec 14, 2023 | 23.26 | 24.30 | 22.98 | 23.36 | 23.36 | 178,478 |
| Dec 13, 2023 | 23.80 | 23.82 | 23.18 | 23.26 | 23.26 | 238,953 |
| Dec 12, 2023 | 24.44 | 25.00 | 23.70 | 23.80 | 23.80 | 218,890 |
| Dec 11, 2023 | 24.44 | 25.40 | 23.94 | 24.44 | 24.44 | 316,628 |
| Dec 8, 2023 | 24.62 | 24.62 | 23.74 | 24.08 | 24.08 | 175,735 |
| Dec 7, 2023 | 25.20 | 25.40 | 23.94 | 24.30 | 24.30 | 244,802 |
| Dec 6, 2023 | 27.30 | 27.48 | 25.00 | 25.20 | 25.20 | 550,379 |
| Dec 5, 2023 | 25.00 | 27.54 | 25.00 | 27.32 | 27.32 | 1,197,425 |
| Dec 4, 2023 | 24.02 | 25.58 | 23.50 | 25.58 | 25.58 | 742,374 |
| Dec 1, 2023 | 23.30 | 23.74 | 22.80 | 23.26 | 23.26 | 162,554 |
| Nov 30, 2023 | 23.18 | 24.00 | 22.64 | 23.30 | 23.30 | 165,443 |
| Nov 29, 2023 | 23.46 | 24.00 | 22.34 | 23.18 | 23.18 | 281,604 |
| Nov 28, 2023 | 24.50 | 24.74 | 23.96 | 23.96 | 23.96 | 291,641 |
| Nov 27, 2023 | 24.60 | 25.52 | 24.42 | 24.54 | 24.54 | 320,721 |
| Nov 24, 2023 | 25.40 | 25.40 | 24.60 | 24.90 | 24.90 | 280,348 |
| Nov 23, 2023 | 25.46 | 26.34 | 25.00 | 25.50 | 25.50 | 485,624 |
| Nov 22, 2023 | 25.30 | 25.50 | 24.90 | 25.46 | 25.46 | 330,165 |
| Nov 21, 2023 | 25.34 | 25.72 | 24.94 | 25.30 | 25.30 | 230,380 |
| Nov 20, 2023 | 25.26 | 25.84 | 24.58 | 25.36 | 25.36 | 267,903 |
| Nov 17, 2023 | 24.50 | 25.76 | 24.40 | 25.00 | 25.00 | 460,916 |
| Nov 16, 2023 | 24.90 | 24.92 | 24.28 | 24.50 | 24.50 | 203,964 |
| Nov 15, 2023 | 25.70 | 26.20 | 24.42 | 25.00 | 25.00 | 351,519 |
| Nov 14, 2023 | 24.66 | 25.70 | 24.20 | 25.20 | 25.20 | 356,835 |
| Nov 13, 2023 | 25.02 | 26.32 | 24.20 | 24.66 | 24.66 | 369,348 |
| Nov 10, 2023 | 24.76 | 25.10 | 23.92 | 25.02 | 25.02 | 415,379 |
| Nov 9, 2023 | 25.80 | 25.80 | 24.56 | 24.76 | 24.76 | 395,393 |
| Nov 8, 2023 | 25.06 | 26.76 | 23.90 | 25.90 | 25.90 | 1,072,265 |
| Nov 7, 2023 | 23.06 | 25.36 | 23.06 | 25.36 | 25.36 | 1,220,225 |
| Nov 6, 2023 | 22.80 | 23.20 | 22.60 | 23.06 | 23.06 | 260,589 |
| Nov 3, 2023 | 21.82 | 22.76 | 21.40 | 22.60 | 22.60 | 200,982 |
| Nov 2, 2023 | 21.60 | 22.64 | 21.50 | 21.82 | 21.82 | 168,297 |
| Nov 1, 2023 | 22.04 | 22.88 | 21.20 | 21.56 | 21.56 | 156,738 |
| Oct 31, 2023 | 22.20 | 23.16 | 21.80 | 22.00 | 22.00 | 182,939 |
| Oct 30, 2023 | 23.14 | 23.14 | 22.00 | 22.20 | 22.20 | 204,374 |
| Oct 27, 2023 | 23.74 | 23.88 | 22.58 | 23.14 | 23.14 | 248,944 |
| Oct 26, 2023 | 22.70 | 24.08 | 21.76 | 23.74 | 23.74 | 628,690 |
| Oct 25, 2023 | 0.04 Dividend | |||||
| Oct 25, 2023 | 23.58 | 23.90 | 22.52 | 22.70 | 22.70 | 390,663 |
| Oct 24, 2023 | 23.58 | 23.98 | 22.82 | 23.56 | 23.52 | 502,779 |
| Oct 23, 2023 | 21.50 | 23.58 | 21.44 | 23.58 | 23.54 | 513,974 |
| Oct 20, 2023 | 21.90 | 21.90 | 21.00 | 21.44 | 21.41 | 201,456 |
| Oct 19, 2023 | 22.00 | 22.50 | 21.62 | 21.90 | 21.87 | 167,221 |
| Oct 18, 2023 | 23.46 | 23.46 | 21.96 | 22.00 | 21.97 | 370,518 |
| Oct 17, 2023 | 24.36 | 24.52 | 22.90 | 23.46 | 23.42 | 354,269 |
| Oct 16, 2023 | 22.58 | 24.74 | 21.50 | 24.36 | 24.32 | 716,149 |
| Oct 13, 2023 | 23.06 | 23.54 | 21.86 | 22.58 | 22.54 | 220,996 |
| Oct 12, 2023 | 23.88 | 23.88 | 22.80 | 23.06 | 23.02 | 301,517 |
| Oct 11, 2023 | 24.02 | 24.68 | 23.60 | 23.88 | 23.84 | 681,450 |
| Oct 10, 2023 | 21.22 | 23.34 | 21.22 | 23.34 | 23.30 | 292,139 |
| Oct 9, 2023 | 22.60 | 23.10 | 21.20 | 21.22 | 21.19 | 327,569 |
| Oct 6, 2023 | 24.06 | 24.06 | 23.08 | 23.10 | 23.06 | 321,690 |
| Oct 5, 2023 | 24.30 | 24.34 | 23.84 | 24.06 | 24.02 | 282,705 |
| Oct 4, 2023 | 24.10 | 24.68 | 24.04 | 24.30 | 24.26 | 358,592 |
| Oct 3, 2023 | 24.68 | 24.68 | 23.90 | 24.06 | 24.02 | 456,007 |
| Oct 2, 2023 | 24.30 | 25.44 | 23.50 | 24.68 | 24.64 | 794,221 |
| Sep 29, 2023 | 24.72 | 25.12 | 24.36 | 24.68 | 24.64 | 922,580 |
| Sep 28, 2023 | 24.50 | 25.40 | 24.40 | 24.64 | 24.60 | 1,331,572 |
| Sep 27, 2023 | 24.10 | 25.40 | 24.08 | 24.50 | 24.46 | 1,468,625 |
| Sep 26, 2023 | 23.98 | 26.36 | 23.80 | 24.10 | 24.06 | 5,443,693 |
| Sep 25, 2023 | 24.30 | 24.56 | 23.52 | 23.98 | 23.94 | 1,234,454 |
| Sep 22, 2023 | 23.90 | 26.50 | 23.80 | 24.30 | 24.26 | 2,563,801 |
| Sep 21, 2023 | 23.22 | 24.64 | 23.22 | 24.40 | 24.36 | 1,850,494 |
| Sep 20, 2023 | 25.70 | 26.50 | 23.72 | 24.14 | 24.10 | 3,858,403 |
| Sep 19, 2023 | 22.70 | 25.00 | 22.40 | 25.00 | 24.96 | 2,053,037 |
| Sep 18, 2023 | 24.92 | 25.34 | 22.60 | 22.74 | 22.70 | 1,688,857 |
| Sep 15, 2023 | 28.00 | 29.24 | 24.50 | 24.92 | 24.88 | 5,111,211 |
| Sep 14, 2023 | 25.50 | 26.90 | 25.40 | 26.90 | 26.86 | 3,364,633 |
| Sep 13, 2023 | 22.26 | 24.46 | 22.16 | 24.46 | 24.42 | 2,970,453 |
| Sep 12, 2023 | 22.12 | 23.10 | 21.76 | 22.24 | 22.21 | 1,027,800 |
| Sep 11, 2023 | 23.52 | 23.60 | 21.94 | 22.12 | 22.09 | 1,167,286 |
| Sep 8, 2023 | 23.24 | 23.84 | 23.00 | 23.34 | 23.30 | 924,905 |
| Sep 7, 2023 | 23.48 | 24.00 | 22.94 | 23.26 | 23.22 | 865,431 |
| Sep 6, 2023 | 24.98 | 25.94 | 23.18 | 23.44 | 23.40 | 4,510,575 |
| Sep 5, 2023 | 24.92 | 26.80 | 23.68 | 24.10 | 24.06 | 2,356,692 |
| Sep 4, 2023 | 25.56 | 25.56 | 24.60 | 24.88 | 24.84 | 1,094,230 |
| Sep 1, 2023 | 25.80 | 25.92 | 24.94 | 25.38 | 25.34 | 1,050,712 |
| Aug 31, 2023 | 25.68 | 26.72 | 25.36 | 25.64 | 25.60 | 1,392,469 |
| Aug 29, 2023 | 26.62 | 26.86 | 25.76 | 25.90 | 25.86 | 1,106,110 |
| Aug 28, 2023 | 26.80 | 28.00 | 26.50 | 26.62 | 26.58 | 1,358,414 |
| Aug 25, 2023 | 26.68 | 27.26 | 25.88 | 26.36 | 26.32 | 863,759 |
| Aug 24, 2023 | 27.10 | 29.80 | 26.00 | 26.64 | 26.60 | 2,373,374 |
| Aug 23, 2023 | 30.80 | 32.00 | 27.40 | 27.50 | 27.46 | 2,833,019 |
| Aug 22, 2023 | 27.06 | 29.20 | 27.06 | 29.20 | 29.15 | 1,660,283 |
| Aug 21, 2023 | 26.52 | 27.28 | 25.64 | 26.56 | 26.52 | 1,622,334 |
| Aug 18, 2023 | 28.00 | 28.36 | 25.46 | 26.50 | 26.46 | 1,890,113 |
| Aug 17, 2023 | 28.50 | 29.92 | 27.60 | 28.00 | 27.96 | 3,086,985 |
| Aug 16, 2023 | 29.06 | 30.80 | 28.04 | 28.50 | 28.46 | 1,712,218 |
| Aug 15, 2023 | 31.00 | 31.00 | 28.66 | 29.04 | 28.99 | 1,729,532 |
| Aug 14, 2023 | 32.14 | 34.76 | 30.72 | 31.00 | 30.95 | 3,472,362 |
| Aug 11, 2023 | 31.22 | 33.28 | 31.00 | 32.14 | 32.09 | 2,025,446 |
| Aug 10, 2023 | 37.20 | 37.30 | 33.48 | 33.48 | 33.43 | 2,714,927 |
| Aug 9, 2023 | 41.70 | 41.70 | 36.00 | 37.20 | 37.14 | 2,823,487 |
| Aug 8, 2023 | 36.30 | 39.30 | 36.12 | 39.02 | 38.96 | 2,444,912 |
| Aug 7, 2023 | 35.00 | 35.78 | 33.50 | 35.78 | 35.72 | 1,839,711 |
| Aug 4, 2023 | 31.50 | 32.54 | 31.50 | 32.54 | 32.49 | 513,843 |
| Aug 3, 2023 | 25.60 | 30.26 | 25.60 | 30.26 | 30.21 | 638,106 |
| Aug 2, 2023 | 28.50 | 28.50 | 27.52 | 27.52 | 27.48 | 222,962 |
| Aug 1, 2023 | 29.00 | 29.00 | 28.50 | 28.50 | 28.46 | 180,623 |
| Jul 31, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.95 | 425,668 |
| Jul 28, 2023 | 29.06 | 29.06 | 28.96 | 28.96 | 28.91 | 213,856 |
| Jul 27, 2023 | 29.48 | 29.48 | 29.06 | 29.06 | 29.01 | 323,034 |
| Jul 26, 2023 | 30.02 | 30.02 | 29.94 | 29.94 | 29.89 | 319,904 |
| Jul 25, 2023 | 27.84 | 30.02 | 27.84 | 30.00 | 29.95 | 511,572 |
| Jul 24, 2023 | 34.34 | 34.34 | 30.92 | 30.92 | 30.87 | 573,942 |
| Jul 21, 2023 | 34.34 | 35.00 | 34.34 | 34.34 | 34.29 | 903,450 |
| Jul 20, 2023 | 30.74 | 32.16 | 30.74 | 32.16 | 32.11 | 505,196 |
| Jul 19, 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 29.19 | 631,375 |
| Jul 18, 2023 | 34.00 | 34.00 | 32.48 | 32.48 | 32.43 | 338,639 |
| Jul 17, 2023 | 36.08 | 36.08 | 36.08 | 36.08 | 36.02 | 473,332 |
| Jul 14, 2023 | 39.94 | 39.94 | 36.06 | 36.06 | 36.00 | 646,246 |
| Jul 13, 2023 | 44.36 | 44.36 | 39.94 | 39.94 | 39.88 | 817,669 |
| Jul 12, 2023 | 44.38 | 44.38 | 44.32 | 44.36 | 44.29 | 750,447 |
| Jul 11, 2023 | 40.24 | 40.40 | 40.24 | 40.40 | 40.34 | 596,315 |
| Jul 10, 2023 | 38.28 | 38.38 | 38.28 | 38.38 | 38.32 | 484,984 |
| Jul 7, 2023 | 34.20 | 34.90 | 34.20 | 34.90 | 34.85 | 768,042 |
| Jul 6, 2023 | 29.52 | 34.20 | 29.52 | 34.20 | 34.15 | 1,199,679 |
| Jul 5, 2023 | 34.54 | 34.54 | 31.10 | 31.10 | 31.05 | 1,247,174 |
| Jul 4, 2023 | 34.54 | 34.54 | 32.82 | 34.54 | 34.49 | 1,090,527 |
| Jul 3, 2023 | 29.00 | 31.40 | 29.00 | 31.40 | 31.35 | 890,942 |
| Jun 27, 2023 | 26.00 | 28.56 | 26.00 | 28.56 | 28.52 | 719,451 |
| Jun 26, 2023 | 24.12 | 26.00 | 24.12 | 25.98 | 25.94 | 1,620,610 |
| Jun 23, 2023 | 22.66 | 24.90 | 21.60 | 24.12 | 24.08 | 2,254,227 |
| Jun 22, 2023 | 20.60 | 22.66 | 18.54 | 22.66 | 22.62 | 2,969,902 |
| Jun 21, 2023 | 20.60 | 20.60 | 19.70 | 20.60 | 20.57 | 2,576,559 |
| Jun 20, 2023 | 15.33 | 18.73 | 15.33 | 18.73 | 18.70 | 2,712,518 |
| Jun 19, 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 17.00 | 233,781 |
| Jun 16, 2023 | 23.12 | 23.12 | 18.92 | 18.92 | 18.89 | 1,522,018 |
| Jun 15, 2023 | 20.58 | 21.02 | 20.52 | 21.02 | 20.99 | 958,660 |
| Jun 14, 2023 | 18.29 | 19.11 | 18.00 | 19.11 | 19.08 | 1,515,953 |
| Jun 13, 2023 | 16.20 | 17.38 | 16.20 | 17.38 | 17.35 | 1,866,253 |
| Jun 12, 2023 | 14.37 | 15.80 | 14.37 | 15.80 | 15.78 | 1,506,427 |
| Jun 9, 2023 | 13.50 | 14.37 | 12.85 | 14.37 | 14.35 | 2,277,892 |
| Jun 8, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 13.05 | 552,124 |
| Jun 7, 2023 | 10.84 | 11.89 | 10.81 | 11.89 | 11.87 | 751,783 |
| Jun 6, 2023 | 9.83 | 10.81 | 9.74 | 10.81 | 10.79 | 3,958,230 |
| Jun 5, 2023 | 9.48 | 10.21 | 9.48 | 9.83 | 9.81 | 2,821,307 |
| Jun 2, 2023 | 9.15 | 10.14 | 8.88 | 9.45 | 9.44 | 6,415,780 |
| Jun 1, 2023 | 8.25 | 9.28 | 8.18 | 9.28 | 9.27 | 11,136,477 |
| May 31, 2023 | 9.36 | 9.36 | 8.44 | 8.44 | 8.43 | 9,705,221 |
| May 30, 2023 | 8.59 | 9.37 | 8.23 | 9.37 | 9.36 | 10,185,948 |
| May 29, 2023 | 8.10 | 8.53 | 7.95 | 8.52 | 8.51 | 6,693,532 |
| May 26, 2023 | 8.11 | 8.18 | 7.80 | 8.10 | 8.09 | 3,359,214 |
| May 25, 2023 | 7.98 | 8.14 | 7.75 | 8.11 | 8.10 | 3,617,302 |
| May 24, 2023 | 8.15 | 8.33 | 7.89 | 8.00 | 7.99 | 4,914,292 |
| May 23, 2023 | 7.78 | 8.21 | 7.33 | 8.15 | 8.14 | 11,447,861 |
| May 22, 2023 | 7.13 | 7.68 | 6.78 | 7.68 | 7.67 | 6,962,921 |
| May 18, 2023 | 6.43 | 6.99 | 6.43 | 6.99 | 6.98 | 6,485,751 |
| May 17, 2023 | 5.79 | 6.36 | 5.79 | 6.36 | 6.35 | 5,675,232 |
| May 16, 2023 | 5.68 | 5.83 | 5.68 | 5.79 | 5.78 | 754,675 |
| May 15, 2023 | 5.60 | 5.93 | 5.40 | 5.67 | 5.66 | 733,353 |
| May 12, 2023 | 5.93 | 6.02 | 5.70 | 5.72 | 5.71 | 891,574 |
| May 11, 2023 | 5.70 | 6.05 | 5.51 | 5.93 | 5.92 | 3,820,984 |
| May 10, 2023 | 5.65 | 6.23 | 5.18 | 5.78 | 5.77 | 7,595,270 |
| May 9, 2023 | 5.43 | 5.96 | 5.38 | 5.67 | 5.66 | 4,542,288 |
| May 8, 2023 | 5.44 | 5.48 | 5.32 | 5.42 | 5.41 | 1,162,457 |
| May 5, 2023 | 5.90 | 5.90 | 5.36 | 5.41 | 5.40 | 2,373,696 |
| May 4, 2023 | 5.90 | 6.04 | 5.78 | 5.82 | 5.81 | 1,765,602 |
| May 3, 2023 | 6.32 | 6.38 | 5.73 | 5.90 | 5.89 | 1,100,739 |
| May 2, 2023 | 6.85 | 6.90 | 6.29 | 6.32 | 6.31 | 954,245 |
| Apr 28, 2023 | 7.11 | 7.23 | 6.82 | 6.85 | 6.84 | 965,559 |
| Apr 27, 2023 | 7.27 | 7.54 | 6.98 | 7.11 | 7.10 | 1,794,447 |
| Apr 26, 2023 | 7.43 | 7.60 | 7.10 | 7.22 | 7.21 | 1,668,082 |
| Apr 25, 2023 | 7.62 | 7.73 | 7.41 | 7.42 | 7.41 | 1,458,665 |
| Apr 24, 2023 | 7.16 | 7.75 | 7.02 | 7.62 | 7.61 | 3,352,345 |
| Apr 20, 2023 | 7.64 | 7.65 | 7.23 | 7.23 | 7.22 | 541,846 |
| Apr 19, 2023 | 7.16 | 7.84 | 7.16 | 7.54 | 7.53 | 5,157,312 |